Education
About Us
Working with TipRanks
Follow Us
Diversified Energy Company (DEC)
NYSE:DEC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
14.73
14.80
14.33
14.34
14.34
-1.71%
695,075
1.24
Dec 11, 2025
15.31
15.40
14.53
14.59
14.59
-5.26%
616,950
1.11
Dec 10, 2025
15.67
15.70
15.35
15.40
15.40
-1.72%
1,626,032
3.05
Dec 09, 2025
15.65
15.88
15.50
15.67
15.67
+1.69%
693,135
1.31
Dec 08, 2025
15.85
16.04
15.33
15.41
15.41
-2.71%
1,230,366
2.39
Dec 05, 2025
15.51
16.13
15.46
15.84
15.84
+3.39%
558,991
1.09
Dec 04, 2025
15.19
15.38
15.05
15.32
15.32
+0.86%
1,066,764
2.14
Dec 03, 2025
14.93
15.28
14.93
15.19
15.19
+2.70%
338,522
0.68
Dec 02, 2025
14.95
14.99
14.60
14.79
14.79
+0.68%
370,021
0.75
Dec 01, 2025
15.04
15.20
14.59
14.69
14.69
-0.41%
379,663
0.77
Nov 28, 2025
14.85
15.22
14.81
15.04
14.75
+4.05%
308,196
0.62
Nov 26, 2025
14.91
15.11
14.56
14.74
14.46
+0.95%
477,373
0.97
Nov 25, 2025
15.50
15.55
14.34
14.89
14.60
+2.59%
627,997
1.30
Nov 24, 2025
14.44
15.15
14.35
14.80
14.51
+3.29%
847,595
1.78
Nov 21, 2025
14.33
14.76
14.18
14.61
14.33
+4.10%
451,674
0.95
Nov 20, 2025
15.04
15.16
14.28
14.31
14.03
-3.56%
550,596
1.16
Nov 19, 2025
14.68
15.22
14.60
15.13
14.84
+0.12%
459,256
0.97
Nov 18, 2025
15.25
15.45
15.14
15.41
15.11
+2.50%
271,962
0.57
Nov 17, 2025
15.47
15.78
15.25
15.33
15.03
+1.77%
471,804
1.00
Nov 14, 2025
14.75
15.44
14.62
15.36
15.06
+5.83%
748,393
1.61
Nov 13, 2025
14.69
14.91
14.65
14.80
14.51
+2.52%
535,557
1.16
Nov 12, 2025
14.67
14.74
14.54
14.72
14.44
+2.18%
330,763
0.72
Nov 11, 2025
14.35
14.69
14.35
14.69
14.41
+6.69%
690,636
1.53
Nov 10, 2025
14.10
14.22
13.83
14.04
13.77
+3.00%
333,127
0.74
Nov 07, 2025
13.70
14.00
13.59
13.90
13.63
+3.15%
433,785
0.96
Nov 06, 2025
13.80
14.00
13.69
13.74
13.48
+2.19%
330,387
0.73
Nov 05, 2025
13.47
13.87
13.47
13.71
13.45
+3.10%
536,856
1.21
Nov 04, 2025
13.44
13.75
13.20
13.56
13.30
+9.39%
621,295
1.42
Nov 03, 2025
12.65
12.71
12.44
12.64
12.40
+1.89%
670,456
1.56
Oct 31, 2025
12.63
12.73
12.57
12.65
12.41
+3.11%
507,209
1.19
Oct 30, 2025
12.49
12.65
12.38
12.51
12.27
+1.16%
261,737
0.61
Oct 29, 2025
12.69
12.94
12.52
12.61
12.37
+1.41%
377,491
0.88
Oct 28, 2025
13.09
13.09
12.62
12.68
12.44
-2.57%
392,960
0.92
Oct 27, 2025
13.25
13.49
13.10
13.27
13.01
+3.29%
581,272
1.37
Oct 24, 2025
13.25
13.27
13.04
13.10
12.85
+2.67%
241,714
0.57
Oct 23, 2025
13.13
13.13
12.93
13.01
12.76
+3.48%
304,363
0.72
Oct 22, 2025
12.79
12.85
12.54
12.82
12.57
+4.00%
269,246
0.64
Oct 21, 2025
12.82
12.82
12.51
12.57
12.33
-0.17%
409,383
0.97
Oct 20, 2025
12.64
12.85
12.51
12.84
12.59
+3.75%
293,901
0.69
Oct 17, 2025
12.60
12.62
12.39
12.62
12.38
+3.03%
320,071
0.76
Oct 16, 2025
12.91
12.94
12.33
12.49
12.25
+0.76%
380,700
0.89
Oct 15, 2025
12.74
13.02
12.63
12.64
12.40
+1.65%
366,758
0.86
Oct 14, 2025
12.60
12.74
12.48
12.68
12.44
-0.24%
375,198
0.88
Oct 13, 2025
13.14
13.18
12.82
12.96
12.71
+1.89%
343,048
0.80
Oct 10, 2025
13.29
13.33
12.96
12.97
12.72
-1.01%
447,334
1.05
Oct 09, 2025
13.90
14.06
13.33
13.36
13.10
-1.63%
364,295
0.86
Oct 08, 2025
14.01
14.03
13.70
13.85
13.58
+1.75%
419,175
1.00
Oct 07, 2025
13.37
13.90
13.18
13.88
13.61
+5.62%
557,173
1.34
Oct 06, 2025
13.77
13.84
13.36
13.40
13.14
-0.26%
480,389
1.16
Oct 03, 2025
13.87
13.91
13.61
13.70
13.44
+0.57%
559,186
1.37
Rows: